ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Spruce Power Holding Corporation Class A Common Stock (NY:SPRU)

3.590 +0.020 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 3.850 3.850 3.430 3.570 90,955 -0.31(-7.99%)
Apr 23, 2026 4.020 4.182 3.860 3.880 46,763 -0.21(-5.13%)
Apr 22, 2026 4.120 4.250 4.044 4.090 15,972 +0.03(+0.74%)
Apr 21, 2026 4.230 4.260 4.050 4.060 47,135 -0.19(-4.47%)
Apr 20, 2026 4.040 4.300 4.040 4.250 273,030 +0.22(+5.46%)
Apr 17, 2026 4.120 4.201 3.890 4.030 43,594 -0.08(-1.95%)
Apr 16, 2026 4.070 4.240 4.070 4.110 23,774 +0.01(+0.24%)
Apr 15, 2026 4.140 4.250 4.010 4.100 63,500 +0.05(+1.23%)
Apr 14, 2026 4.000 4.150 4.000 4.050 28,460 +0.05(+1.25%)
Apr 13, 2026 4.020 4.150 4.000 4.000 22,932 -0.01(-0.25%)
Apr 10, 2026 4.080 4.230 4.000 4.010 29,274 +0.01(+0.25%)
Apr 09, 2026 4.070 4.105 3.930 4.000 31,466 -0.03(-0.74%)
Apr 08, 2026 3.930 4.240 3.930 4.030 39,606 +0.18(+4.68%)
Apr 07, 2026 4.160 4.230 3.850 3.850 24,962 -0.28(-6.78%)
Apr 06, 2026 4.020 4.280 4.020 4.130 49,124 +0.08(+1.98%)
Apr 02, 2026 4.110 4.180 4.040 4.050 22,428 -0.06(-1.46%)
Apr 01, 2026 4.160 4.300 4.060 4.110 29,563 +0.01(+0.24%)
Mar 31, 2026 3.890 4.240 3.780 4.100 76,754 +0.10(+2.50%)
Mar 30, 2026 3.980 4.100 3.840 4.000 68,416 +0.02(+0.50%)
Mar 27, 2026 3.990 4.150 3.810 3.980 44,714 -0.04(-1.00%)
Mar 26, 2026 3.930 4.170 3.920 4.020 28,574 +0.10(+2.55%)
Mar 25, 2026 4.200 4.410 3.920 3.920 43,193 -0.20(-4.85%)
Mar 24, 2026 4.240 4.370 4.090 4.120 33,023 -0.06(-1.44%)
Mar 23, 2026 4.430 4.590 3.960 4.180 71,189 -0.24(-5.43%)
Mar 20, 2026 4.000 4.420 4.000 4.420 150,157 +0.51(+13.04%)
Mar 19, 2026 3.620 3.986 3.570 3.910 56,834 +0.26(+7.12%)
Mar 18, 2026 3.810 3.820 3.570 3.650 37,110 -0.09(-2.41%)
Mar 17, 2026 3.920 3.920 3.723 3.740 18,898 -0.12(-3.11%)
Mar 16, 2026 4.120 4.140 3.664 3.860 64,809 -0.23(-5.62%)
Mar 13, 2026 4.300 4.390 4.085 4.090 37,281 -0.11(-2.62%)
Mar 12, 2026 4.280 4.280 4.190 4.200 37,817 +0.05(+1.20%)
Mar 11, 2026 4.090 4.340 4.090 4.150 38,243 +0.01(+0.24%)
Mar 10, 2026 3.670 4.240 3.544 4.140 69,829 +0.51(+14.05%)
Mar 09, 2026 3.360 3.690 3.360 3.630 61,899 +0.17(+4.91%)
Mar 06, 2026 3.600 3.675 3.450 3.460 29,217 -0.10(-2.81%)
Mar 05, 2026 3.780 3.785 3.560 3.560 15,082 -0.18(-4.81%)
Mar 04, 2026 3.720 3.990 3.720 3.740 31,476 +0.03(+0.81%)
Mar 03, 2026 3.820 3.820 3.601 3.710 30,448 -0.14(-3.64%)
Mar 02, 2026 3.900 4.075 3.810 3.850 73,942 -0.18(-4.47%)
Feb 27, 2026 3.940 4.080 3.900 4.030 36,455 -0.01(-0.25%)
Feb 26, 2026 4.090 4.210 3.900 4.040 41,594 -0.08(-1.94%)
Feb 25, 2026 4.190 4.280 4.100 4.120 32,457 -0.11(-2.60%)
Feb 24, 2026 4.160 4.410 4.060 4.230 61,684 +0.07(+1.68%)
Feb 23, 2026 4.200 4.300 4.120 4.160 30,161 -0.01(-0.24%)
Feb 20, 2026 4.220 4.327 4.050 4.170 34,291 -0.05(-1.18%)
Feb 19, 2026 4.260 4.405 4.210 4.220 29,638 -0.09(-2.09%)
Feb 18, 2026 4.390 4.600 4.270 4.310 41,263 -0.08(-1.82%)
Feb 17, 2026 4.420 4.630 4.232 4.390 39,010 -0.03(-0.68%)
Feb 13, 2026 3.970 4.660 3.970 4.420 92,139 +0.41(+10.22%)
Feb 12, 2026 4.260 4.260 4.000 4.010 49,873 -0.11(-2.67%)
Feb 11, 2026 4.540 4.640 4.120 4.120 78,427 -0.38(-8.44%)
Feb 10, 2026 4.700 4.870 4.500 4.500 57,671 -0.18(-3.85%)
Feb 09, 2026 4.910 4.970 4.590 4.680 53,484 -0.23(-4.68%)
Feb 06, 2026 4.920 5.200 4.593 4.910 61,516 +0.11(+2.29%)
Feb 05, 2026 5.120 5.310 4.800 4.800 93,833 -0.37(-7.16%)
Feb 04, 2026 5.410 5.430 4.900 5.170 94,294 -0.22(-4.08%)
Feb 03, 2026 5.650 5.800 5.340 5.390 58,818 -0.31(-5.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.